6493 (株)NITTAN の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 310 | 310 | 310 | 310 | 2,000 | 271.93 |
| 1985-12-25 | 317 | 317 | 317 | 317 | 5,000 | 278.07 |
| 1985-12-24 | 300 | 301 | 290 | 292 | 12,000 | 256.14 |
| 1985-12-23 | 306 | 306 | 300 | 300 | 6,000 | 263.16 |
| 1985-12-20 | 311 | 311 | 305 | 305 | 14,000 | 267.54 |
| 1985-12-19 | 308 | 310 | 308 | 310 | 11,000 | 271.93 |
| 1985-12-18 | 310 | 310 | 306 | 306 | 12,000 | 268.42 |
| 1985-12-17 | 307 | 307 | 307 | 307 | 1,000 | 269.30 |
| 1985-12-16 | 315 | 315 | 305 | 305 | 10,000 | 267.54 |
| 1985-12-13 | 320 | 320 | 310 | 310 | 12,000 | 271.93 |
| 1985-12-12 | 326 | 326 | 315 | 315 | 12,000 | 276.32 |
| 1985-12-11 | 328 | 330 | 321 | 326 | 34,000 | 285.97 |
| 1985-12-10 | 315 | 329 | 315 | 329 | 24,000 | 288.60 |
| 1985-12-09 | 320 | 320 | 318 | 318 | 14,000 | 278.95 |
| 1985-12-07 | 318 | 325 | 318 | 320 | 5,000 | 280.70 |
| 1985-12-06 | 315 | 315 | 315 | 315 | 18,000 | 276.32 |
| 1985-12-05 | 319 | 319 | 315 | 315 | 9,000 | 276.32 |
| 1985-12-04 | 312 | 320 | 310 | 310 | 18,000 | 271.93 |
| 1985-12-03 | 320 | 320 | 311 | 311 | 5,000 | 272.81 |
| 1985-12-02 | 328 | 328 | 320 | 320 | 6,000 | 280.70 |
| 1985-11-30 | 329 | 329 | 328 | 328 | 7,000 | 287.72 |
| 1985-11-29 | 318 | 330 | 318 | 328 | 16,000 | 287.72 |
| 1985-11-28 | 315 | 319 | 315 | 317 | 22,000 | 278.07 |
| 1985-11-27 | 310 | 315 | 310 | 315 | 13,000 | 276.32 |
| 1985-11-26 | 309 | 309 | 306 | 306 | 9,000 | 268.42 |
| 1985-11-25 | 321 | 322 | 305 | 305 | 24,000 | 267.54 |
| 1985-11-22 | 325 | 325 | 315 | 325 | 35,000 | 285.09 |
| 1985-11-21 | 319 | 325 | 319 | 319 | 36,000 | 279.83 |
| 1985-11-20 | 340 | 340 | 311 | 319 | 141,000 | 279.83 |
| 1985-11-19 | 340 | 343 | 335 | 335 | 161,000 | 293.86 |
| 1985-11-18 | 338 | 340 | 331 | 335 | 79,000 | 293.86 |
| 1985-11-16 | 348 | 350 | 340 | 340 | 113,000 | 298.25 |
| 1985-11-15 | 337 | 353 | 337 | 345 | 367,000 | 302.63 |
| 1985-11-14 | 310 | 335 | 310 | 335 | 158,000 | 293.86 |
| 1985-11-13 | 300 | 320 | 300 | 320 | 98,000 | 280.70 |
| 1985-11-12 | 315 | 316 | 296 | 296 | 43,000 | 259.65 |
| 1985-11-11 | 325 | 326 | 316 | 316 | 67,000 | 277.19 |
| 1985-11-08 | 293 | 310 | 293 | 310 | 231,000 | 271.93 |
| 1985-11-07 | 292 | 292 | 292 | 292 | 1,000 | 256.14 |
| 1985-11-05 | 291 | 291 | 291 | 291 | 1,000 | 255.26 |
| 1985-11-02 | 290 | 290 | 290 | 290 | 5,000 | 254.39 |
| 1985-11-01 | 290 | 291 | 290 | 290 | 9,000 | 254.39 |
| 1985-10-31 | 293 | 293 | 290 | 290 | 9,000 | 254.39 |
| 1985-10-30 | 298 | 298 | 293 | 293 | 5,000 | 257.02 |
| 1985-10-29 | 294 | 298 | 293 | 293 | 4,000 | 257.02 |
| 1985-10-26 | 293 | 293 | 293 | 293 | 2,000 | 257.02 |
| 1985-10-25 | 298 | 298 | 298 | 298 | 10,000 | 261.40 |
| 1985-10-24 | 298 | 298 | 295 | 295 | 8,000 | 258.77 |
| 1985-10-23 | 299 | 299 | 298 | 298 | 7,000 | 261.40 |
| 1985-10-22 | 298 | 298 | 298 | 298 | 2,000 | 261.40 |
| 1985-10-19 | 298 | 300 | 298 | 300 | 8,000 | 263.16 |
| 1985-10-18 | 292 | 293 | 292 | 293 | 22,000 | 257.02 |
| 1985-10-16 | 287 | 287 | 285 | 285 | 12,000 | 250 |
| 1985-10-15 | 286 | 292 | 285 | 292 | 15,000 | 256.14 |
| 1985-10-11 | 292 | 292 | 284 | 284 | 22,000 | 249.12 |
| 1985-10-09 | 293 | 293 | 293 | 293 | 2,000 | 257.02 |
| 1985-10-08 | 285 | 285 | 284 | 284 | 5,000 | 249.12 |
| 1985-10-07 | 284 | 284 | 284 | 284 | 1,000 | 249.12 |
| 1985-10-05 | 285 | 285 | 283 | 283 | 7,000 | 248.25 |
| 1985-10-03 | 287 | 287 | 282 | 282 | 13,000 | 247.37 |
| 1985-10-02 | 287 | 287 | 287 | 287 | 1,000 | 251.75 |
| 1985-10-01 | 291 | 291 | 286 | 286 | 6,000 | 250.88 |
| 1985-09-30 | 293 | 293 | 290 | 290 | 8,000 | 254.39 |
| 1985-09-27 | 295 | 295 | 291 | 291 | 7,000 | 255.26 |
| 1985-09-26 | 291 | 291 | 290 | 290 | 23,000 | 254.39 |
| 1985-09-25 | 295 | 295 | 295 | 295 | 7,000 | 258.77 |
| 1985-09-24 | 304 | 304 | 290 | 290 | 14,000 | 254.39 |
| 1985-09-21 | 305 | 305 | 305 | 305 | 5,000 | 267.54 |
| 1985-09-20 | 306 | 306 | 305 | 305 | 8,000 | 267.54 |
| 1985-09-19 | 306 | 306 | 305 | 305 | 5,000 | 267.54 |
| 1985-09-18 | 307 | 307 | 307 | 307 | 4,000 | 269.30 |
| 1985-09-17 | 300 | 310 | 300 | 307 | 12,000 | 269.30 |
| 1985-09-10 | 291 | 291 | 291 | 291 | 1,000 | 255.26 |
| 1985-09-09 | 291 | 291 | 291 | 291 | 3,000 | 255.26 |
| 1985-09-07 | 300 | 300 | 300 | 300 | 8,000 | 263.16 |
| 1985-09-06 | 300 | 300 | 300 | 300 | 8,000 | 263.16 |
| 1985-09-05 | 299 | 300 | 299 | 300 | 12,000 | 263.16 |
| 1985-09-04 | 300 | 300 | 300 | 300 | 4,000 | 263.16 |
| 1985-09-03 | 301 | 301 | 300 | 300 | 18,000 | 263.16 |
| 1985-09-02 | 299 | 300 | 299 | 300 | 6,000 | 263.16 |
| 1985-08-31 | 303 | 303 | 303 | 303 | 4,000 | 265.79 |
| 1985-08-30 | 295 | 300 | 295 | 300 | 13,000 | 263.16 |
| 1985-08-29 | 296 | 296 | 292 | 292 | 5,000 | 256.14 |
| 1985-08-24 | 286 | 286 | 286 | 286 | 1,000 | 250.88 |
| 1985-08-22 | 286 | 286 | 285 | 285 | 13,000 | 250 |
| 1985-08-20 | 287 | 287 | 286 | 286 | 2,000 | 250.88 |
| 1985-08-19 | 286 | 286 | 286 | 286 | 1,000 | 250.88 |
| 1985-08-17 | 286 | 286 | 286 | 286 | 4,000 | 250.88 |
| 1985-08-16 | 286 | 286 | 286 | 286 | 1,000 | 250.88 |
| 1985-08-15 | 290 | 290 | 285 | 285 | 3,000 | 250 |
| 1985-08-14 | 290 | 290 | 290 | 290 | 5,000 | 254.39 |
| 1985-08-13 | 290 | 290 | 290 | 290 | 2,000 | 254.39 |
| 1985-08-12 | 290 | 290 | 290 | 290 | 2,000 | 254.39 |
| 1985-08-09 | 290 | 290 | 282 | 282 | 10,000 | 247.37 |
| 1985-08-08 | 285 | 290 | 285 | 290 | 10,000 | 254.39 |
| 1985-08-05 | 290 | 290 | 290 | 290 | 2,000 | 254.39 |
| 1985-08-03 | 290 | 290 | 290 | 290 | 6,000 | 254.39 |
| 1985-08-02 | 305 | 305 | 305 | 305 | 2,000 | 267.54 |
| 1985-08-01 | 290 | 290 | 290 | 290 | 1,000 | 254.39 |
| 1985-07-31 | 305 | 305 | 300 | 300 | 4,000 | 263.16 |
| 1985-07-29 | 307 | 307 | 305 | 305 | 3,000 | 267.54 |
| 1985-07-27 | 300 | 310 | 300 | 310 | 12,000 | 271.93 |
| 1985-07-26 | 309 | 309 | 309 | 309 | 2,000 | 271.05 |
| 1985-07-25 | 312 | 312 | 312 | 312 | 3,000 | 273.68 |
| 1985-07-24 | 300 | 300 | 300 | 300 | 4,000 | 263.16 |
| 1985-07-22 | 302 | 315 | 301 | 315 | 10,000 | 276.32 |
| 1985-07-19 | 315 | 320 | 285 | 285 | 28,000 | 250 |
| 1985-07-18 | 315 | 315 | 315 | 315 | 7,000 | 276.32 |
| 1985-07-17 | 300 | 315 | 300 | 310 | 44,000 | 271.93 |
| 1985-07-16 | 300 | 300 | 300 | 300 | 2,000 | 263.16 |
| 1985-07-15 | 300 | 300 | 295 | 295 | 5,000 | 258.77 |
| 1985-07-12 | 300 | 303 | 300 | 303 | 3,000 | 265.79 |
| 1985-07-11 | 309 | 309 | 300 | 300 | 10,000 | 263.16 |
| 1985-07-10 | 320 | 320 | 310 | 310 | 25,000 | 271.93 |
| 1985-07-09 | 305 | 320 | 305 | 320 | 38,000 | 280.70 |
| 1985-07-08 | 303 | 308 | 303 | 305 | 12,000 | 267.54 |
| 1985-07-06 | 304 | 305 | 300 | 305 | 8,000 | 267.54 |
| 1985-07-05 | 296 | 305 | 296 | 305 | 6,000 | 267.54 |
| 1985-07-03 | 300 | 300 | 300 | 300 | 13,000 | 263.16 |
| 1985-07-01 | 289 | 289 | 278 | 278 | 7,000 | 243.86 |
| 1985-06-29 | 290 | 298 | 290 | 293 | 6,000 | 257.02 |
| 1985-06-28 | 290 | 290 | 288 | 288 | 6,000 | 252.63 |
| 1985-06-27 | 290 | 290 | 290 | 290 | 14,000 | 254.39 |
| 1985-06-25 | 286 | 290 | 286 | 290 | 6,000 | 254.39 |
| 1985-06-22 | 288 | 288 | 285 | 285 | 7,000 | 250 |
| 1985-06-21 | 290 | 290 | 288 | 288 | 4,000 | 252.63 |
| 1985-06-20 | 290 | 290 | 290 | 290 | 4,000 | 254.39 |
| 1985-06-19 | 290 | 290 | 290 | 290 | 1,000 | 254.39 |
| 1985-06-18 | 294 | 296 | 290 | 290 | 8,000 | 254.39 |
| 1985-06-17 | 291 | 299 | 291 | 299 | 3,000 | 262.28 |
| 1985-06-15 | 287 | 287 | 287 | 287 | 1,000 | 251.75 |
| 1985-06-14 | 285 | 285 | 285 | 285 | 1,000 | 250 |
| 1985-06-12 | 278 | 280 | 278 | 280 | 13,000 | 245.61 |
| 1985-06-11 | 278 | 278 | 278 | 278 | 3,000 | 243.86 |
| 1985-06-10 | 277 | 280 | 277 | 280 | 11,000 | 245.61 |
| 1985-06-07 | 276 | 276 | 276 | 276 | 4,000 | 242.11 |
| 1985-06-06 | 274 | 274 | 273 | 274 | 6,000 | 240.35 |
| 1985-06-05 | 274 | 274 | 273 | 273 | 4,000 | 239.47 |
| 1985-06-04 | 275 | 275 | 272 | 272 | 5,000 | 238.60 |
| 1985-06-03 | 276 | 276 | 275 | 275 | 7,000 | 241.23 |
| 1985-06-01 | 277 | 277 | 277 | 277 | 2,000 | 242.98 |
| 1985-05-31 | 277 | 277 | 277 | 277 | 2,000 | 242.98 |
| 1985-05-29 | 277 | 277 | 276 | 276 | 7,000 | 242.11 |
| 1985-05-28 | 275 | 277 | 275 | 277 | 3,000 | 242.98 |
| 1985-05-27 | 274 | 274 | 274 | 274 | 12,000 | 240.35 |
| 1985-05-24 | 273 | 273 | 273 | 273 | 4,000 | 239.47 |
| 1985-05-23 | 286 | 286 | 270 | 270 | 9,000 | 236.84 |
| 1985-05-21 | 287 | 287 | 285 | 285 | 16,000 | 250 |
| 1985-05-20 | 285 | 285 | 285 | 285 | 1,000 | 250 |
| 1985-05-18 | 290 | 290 | 287 | 287 | 5,000 | 251.75 |
| 1985-05-17 | 289 | 290 | 289 | 290 | 5,000 | 254.39 |
| 1985-05-16 | 290 | 290 | 289 | 289 | 4,000 | 253.51 |
| 1985-05-15 | 290 | 290 | 286 | 290 | 8,000 | 254.39 |
| 1985-05-14 | 288 | 290 | 288 | 290 | 4,000 | 254.39 |
| 1985-05-13 | 290 | 290 | 286 | 286 | 5,000 | 250.88 |
| 1985-05-09 | 286 | 286 | 286 | 286 | 4,000 | 250.88 |
| 1985-05-08 | 290 | 290 | 286 | 286 | 2,000 | 250.88 |
| 1985-05-07 | 286 | 286 | 285 | 285 | 4,000 | 250 |
| 1985-05-04 | 286 | 290 | 285 | 290 | 7,000 | 254.39 |
| 1985-05-02 | 285 | 285 | 285 | 285 | 1,000 | 250 |
| 1985-04-30 | 290 | 290 | 290 | 290 | 5,000 | 254.39 |
| 1985-04-26 | 300 | 300 | 300 | 300 | 7,000 | 263.16 |
| 1985-04-25 | 280 | 297 | 280 | 297 | 10,000 | 260.53 |
| 1985-04-23 | 276 | 276 | 276 | 276 | 2,000 | 242.11 |
| 1985-04-22 | 280 | 280 | 280 | 280 | 3,000 | 245.61 |
| 1985-04-20 | 280 | 280 | 280 | 280 | 1,000 | 245.61 |
| 1985-04-19 | 280 | 280 | 280 | 280 | 16,000 | 245.61 |
| 1985-04-17 | 285 | 285 | 281 | 281 | 14,000 | 246.49 |
| 1985-04-16 | 300 | 300 | 286 | 286 | 12,000 | 250.88 |
| 1985-04-12 | 286 | 286 | 281 | 281 | 40,000 | 246.49 |
| 1985-04-11 | 286 | 295 | 286 | 295 | 4,000 | 258.77 |
| 1985-04-10 | 296 | 296 | 285 | 285 | 13,000 | 250 |
| 1985-04-09 | 290 | 291 | 288 | 291 | 10,000 | 255.26 |
| 1985-04-08 | 288 | 290 | 288 | 288 | 6,000 | 252.63 |
| 1985-04-06 | 300 | 300 | 290 | 290 | 10,000 | 254.39 |
| 1985-04-05 | 300 | 300 | 300 | 300 | 19,000 | 263.16 |
| 1985-04-04 | 301 | 305 | 300 | 301 | 13,000 | 264.04 |
| 1985-04-03 | 306 | 306 | 300 | 300 | 28,000 | 263.16 |
| 1985-04-02 | 308 | 309 | 300 | 300 | 31,000 | 263.16 |
| 1985-03-30 | 300 | 328 | 300 | 328 | 36,000 | 287.72 |
| 1985-03-29 | 319 | 319 | 319 | 319 | 10,000 | 279.83 |
| 1985-03-28 | 301 | 305 | 300 | 300 | 18,000 | 263.16 |
| 1985-03-27 | 326 | 326 | 300 | 300 | 39,000 | 263.16 |
| 1985-03-26 | 330 | 334 | 310 | 323 | 102,000 | 283.33 |
| 1985-03-25 | 325 | 330 | 323 | 330 | 145,000 | 289.47 |
| 1985-03-23 | 318 | 327 | 315 | 325 | 74,000 | 285.09 |
| 1985-03-22 | 327 | 327 | 317 | 317 | 75,000 | 278.07 |
| 1985-03-20 | 325 | 329 | 324 | 327 | 64,000 | 286.84 |
| 1985-03-19 | 312 | 335 | 312 | 330 | 225,000 | 289.47 |
| 1985-03-18 | 313 | 320 | 312 | 318 | 83,000 | 278.95 |
| 1985-03-16 | 288 | 300 | 288 | 298 | 41,000 | 261.40 |
| 1985-03-15 | 292 | 293 | 290 | 293 | 23,000 | 257.02 |
| 1985-03-14 | 281 | 290 | 280 | 290 | 30,000 | 254.39 |
| 1985-03-13 | 280 | 280 | 280 | 280 | 3,000 | 245.61 |
| 1985-03-12 | 275 | 276 | 275 | 276 | 3,000 | 242.11 |
| 1985-03-11 | 275 | 275 | 275 | 275 | 15,000 | 241.23 |
| 1985-03-08 | 281 | 281 | 281 | 281 | 6,000 | 246.49 |
| 1985-03-07 | 285 | 285 | 280 | 285 | 10,000 | 250 |
| 1985-03-06 | 296 | 296 | 285 | 285 | 35,000 | 250 |
| 1985-03-05 | 282 | 297 | 280 | 290 | 53,000 | 254.39 |
| 1985-03-04 | 280 | 280 | 278 | 280 | 46,000 | 245.61 |
| 1985-03-02 | 270 | 270 | 270 | 270 | 8,000 | 236.84 |
| 1985-03-01 | 271 | 271 | 270 | 270 | 5,000 | 236.84 |
| 1985-02-28 | 271 | 271 | 271 | 271 | 2,000 | 237.72 |
| 1985-02-26 | 279 | 279 | 270 | 270 | 30,000 | 236.84 |
| 1985-02-25 | 280 | 280 | 275 | 275 | 6,000 | 241.23 |
| 1985-02-20 | 270 | 273 | 270 | 270 | 11,000 | 236.84 |
| 1985-02-19 | 268 | 270 | 268 | 270 | 3,000 | 236.84 |
| 1985-02-18 | 267 | 270 | 266 | 266 | 11,000 | 233.33 |
| 1985-02-14 | 265 | 265 | 265 | 265 | 2,000 | 232.46 |
| 1985-02-13 | 265 | 265 | 265 | 265 | 18,000 | 232.46 |
| 1985-02-12 | 260 | 265 | 260 | 265 | 2,000 | 232.46 |
| 1985-02-08 | 269 | 270 | 262 | 270 | 3,000 | 236.84 |
| 1985-02-07 | 261 | 270 | 260 | 270 | 14,000 | 236.84 |
| 1985-02-05 | 270 | 270 | 270 | 270 | 8,000 | 236.84 |
| 1985-02-04 | 264 | 270 | 260 | 270 | 20,000 | 236.84 |
| 1985-02-02 | 260 | 260 | 260 | 260 | 11,000 | 228.07 |
| 1985-02-01 | 271 | 271 | 270 | 270 | 13,000 | 236.84 |
| 1985-01-31 | 272 | 272 | 272 | 272 | 4,000 | 238.60 |
| 1985-01-30 | 273 | 273 | 273 | 273 | 4,000 | 239.47 |
| 1985-01-29 | 273 | 273 | 273 | 273 | 6,000 | 239.47 |
| 1985-01-28 | 272 | 272 | 272 | 272 | 4,000 | 238.60 |
| 1985-01-26 | 272 | 273 | 271 | 271 | 16,000 | 237.72 |
| 1985-01-25 | 276 | 276 | 272 | 272 | 8,000 | 238.60 |
| 1985-01-24 | 275 | 275 | 272 | 272 | 4,000 | 238.60 |
| 1985-01-23 | 276 | 276 | 272 | 275 | 3,000 | 241.23 |
| 1985-01-22 | 271 | 271 | 271 | 271 | 5,000 | 237.72 |
| 1985-01-21 | 279 | 280 | 278 | 278 | 9,000 | 243.86 |
| 1985-01-18 | 275 | 280 | 275 | 280 | 6,000 | 245.61 |
| 1985-01-17 | 274 | 280 | 274 | 280 | 6,000 | 245.61 |
| 1985-01-16 | 274 | 274 | 274 | 274 | 4,000 | 240.35 |
| 1985-01-14 | 271 | 271 | 271 | 271 | 3,000 | 237.72 |
| 1985-01-11 | 271 | 271 | 271 | 271 | 3,000 | 237.72 |
| 1985-01-10 | 273 | 273 | 271 | 271 | 6,000 | 237.72 |
| 1985-01-09 | 272 | 272 | 272 | 272 | 5,000 | 238.60 |
| 1985-01-07 | 274 | 274 | 273 | 274 | 3,000 | 240.35 |
| 1985-01-05 | 277 | 277 | 277 | 277 | 1,000 | 242.98 |
| 1985-01-04 | 280 | 280 | 280 | 280 | 1,000 | 245.61 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株